Stryker Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	267.72	267.98	262.16	265.12	252.79	1,264,600
2022-04-01	268.27	270.75	266.77	269.05	256.54	1,044,600
2022-03-31	267.89	271.58	267.01	267.35	254.92	1,566,000
2022-03-30	270.90	272.45	267.58	269.14	256.62	939,800
2022-03-29	272.19	274.13	269.89	272.97	259.61	1,025,400
2022-03-28	267.27	270.23	264.79	270.12	256.90	1,004,500
2022-03-25	264.00	266.25	262.61	266.00	252.98	829,600
2022-03-24	257.44	263.05	256.71	263.01	250.14	1,177,300
2022-03-23	265.04	265.27	254.83	255.47	242.97	1,778,000
2022-03-22	266.12	268.49	265.80	266.97	253.91	1,487,600
2022-03-21	266.96	267.65	263.35	265.79	252.79	1,078,000
2022-03-18	263.62	267.79	261.54	267.34	254.26	2,190,100
2022-03-17	258.58	264.02	258.58	264.00	251.08	1,454,400
2022-03-16	258.00	263.57	256.50	262.16	249.33	1,530,000
2022-03-15	249.37	254.89	248.68	254.34	241.90	1,474,600
2022-03-14	250.23	251.72	243.30	245.85	233.82	1,582,900
2022-03-11	250.42	251.98	247.57	247.77	235.65	1,261,200
2022-03-10	245.78	248.97	243.85	248.37	236.22	1,696,900
2022-03-09	252.70	252.70	245.73	249.69	237.47	1,731,100
2022-03-08	251.21	252.84	244.23	245.71	233.69	1,956,900
2022-03-07	265.42	266.88	251.69	253.41	241.01	1,766,600
2022-03-04	263.57	267.23	260.72	267.10	254.03	1,114,000
2022-03-03	269.20	270.85	263.96	266.47	253.43	924,900
2022-03-02	265.00	271.39	263.88	268.49	255.35	1,816,200
2022-03-01	263.17	264.68	259.33	262.62	249.77	1,937,800
2022-02-28	262.11	264.46	260.32	263.35	250.46	1,300,600
2022-02-25	258.48	266.08	257.15	265.79	252.79	1,433,200
2022-02-24	249.26	258.48	246.00	257.70	245.09	1,889,900
2022-02-23	253.10	257.02	251.47	253.62	241.21	1,975,400
2022-02-22	247.56	252.50	247.32	250.21	237.97	1,678,600
2022-02-18	250.96	253.21	246.79	248.14	236.00	1,290,900
2022-02-17	256.04	258.05	250.90	251.58	239.27	1,374,300
2022-02-16	256.31	260.48	254.28	259.59	246.89	1,329,000
2022-02-15	254.71	259.89	254.00	258.72	246.06	1,513,400
2022-02-14	251.52	252.89	248.65	250.45	238.20	1,325,900
2022-02-11	255.88	256.85	250.00	251.65	239.34	1,307,500
2022-02-10	255.60	259.30	254.49	255.44	242.94	1,890,700
2022-02-09	257.86	262.50	257.86	260.22	247.49	1,341,500
2022-02-08	248.49	256.10	248.49	255.10	242.62	1,134,600
2022-02-07	248.84	251.09	246.06	248.19	236.05	1,262,000
2022-02-04	249.25	253.22	248.63	250.95	238.67	792,300
2022-02-03	253.83	254.77	250.27	250.76	238.49	1,004,800
2022-02-02	249.99	255.34	247.95	254.47	242.02	1,602,900
2022-02-01	248.00	249.07	243.89	248.60	236.44	2,323,300
2022-01-31	246.99	249.40	244.45	248.05	235.91	2,021,700
2022-01-28	240.42	248.82	237.45	248.39	236.24	1,903,600
2022-01-27	249.82	250.82	243.43	245.33	233.33	1,730,900
2022-01-26	252.44	254.96	245.20	248.26	236.11	1,569,600
2022-01-25	244.32	251.04	242.56	249.27	237.07	1,692,400
2022-01-24	250.62	252.46	242.00	251.92	239.59	2,307,300
2022-01-21	258.42	258.42	252.44	254.68	242.22	2,589,500
2022-01-20	259.00	265.25	256.55	257.02	244.44	1,339,600
2022-01-19	260.75	262.98	258.01	258.30	245.66	1,498,000
2022-01-18	263.35	264.15	259.48	260.48	247.73	1,349,800
2022-01-14	265.82	267.09	261.26	266.71	253.66	1,661,300
2022-01-13	268.75	271.87	267.09	267.89	254.78	1,062,000
2022-01-12	268.50	269.98	267.16	268.03	254.92	807,100
2022-01-11	264.67	269.72	262.94	268.17	255.05	1,019,700
2022-01-10	262.20	263.89	258.18	263.85	250.94	1,304,700
2022-01-07	268.26	271.07	262.76	263.57	250.67	1,787,300

← NewerPage 20 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2004-05-17	2:1
2000-05-15	2:1
1996-06-11	2:1
1991-06-14	2:1

Dividends

Ex-date	Amount
2026-09-30	0.8800 USD
2026-06-30	0.8800 USD
2026-03-31	0.8800 USD
2025-12-31	0.8800 USD
2025-09-30	0.8400 USD
2025-06-30	0.8400 USD
2025-03-31	0.8400 USD
2024-12-31	0.8400 USD
2024-09-30	0.8000 USD
2024-06-28	0.8000 USD
2024-03-27	0.8000 USD
2023-12-28	0.8000 USD
2023-09-28	0.7500 USD
2023-06-29	0.7500 USD
2023-03-30	0.7500 USD
2022-12-29	0.7500 USD
2022-09-29	0.6950 USD
2022-06-29	0.6950 USD
2022-03-30	0.6950 USD
2021-12-30	0.6950 USD
2021-09-29	0.6300 USD
2021-06-29	0.6300 USD
2021-03-30	0.6300 USD
2020-12-30	0.6300 USD
2020-09-29	0.5750 USD
2020-06-29	0.5750 USD
2020-03-30	0.5750 USD
2019-12-30	0.5750 USD
2019-09-27	0.5200 USD
2019-06-27	0.5200 USD
2019-03-28	0.5200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.